| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.02 | 6.22 | 5.98 | 6.13 | 6.13 | +0.08 (+1.32%) | 7,771,080 |
| 6 Mar 2019 | CNY | 5.94 | 6.06 | 5.9 | 6.05 | 6.05 | +0.09 (+1.51%) | 7,502,924 |
| 5 Mar 2019 | CNY | 5.8 | 5.96 | 5.76 | 5.96 | 5.96 | +0.14 (+2.41%) | 6,561,143 |
| 4 Mar 2019 | CNY | 5.8 | 5.94 | 5.76 | 5.82 | 5.82 | +0.07 (+1.22%) | 7,184,559 |
| 1 Mar 2019 | CNY | 5.76 | 5.78 | 5.7 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,834,320 |
| 28 Feb 2019 | CNY | 5.73 | 5.79 | 5.7 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,661,530 |
| 27 Feb 2019 | CNY | 5.7 | 5.85 | 5.68 | 5.74 | 5.74 | +0.02 (+0.35%) | 6,495,113 |
| 26 Feb 2019 | CNY | 5.84 | 5.84 | 5.68 | 5.72 | 5.72 | -0.12 (-2.05%) | 8,128,976 |
| 25 Feb 2019 | CNY | 5.64 | 5.84 | 5.6 | 5.84 | 5.84 | +0.23 (+4.10%) | 10,599,465 |
| 22 Feb 2019 | CNY | 5.5 | 5.63 | 5.46 | 5.61 | 5.61 | +0.09 (+1.63%) | 6,538,979 |
| 21 Feb 2019 | CNY | 5.62 | 5.68 | 5.51 | 5.52 | 5.52 | -0.16 (-2.82%) | 8,767,684 |
| 20 Feb 2019 | CNY | 5.82 | 6 | 5.54 | 5.68 | 5.68 | -0.33 (-5.49%) | 18,187,519 |
| 19 Feb 2019 | CNY | 6.48 | 6.48 | 5.9 | 6.01 | 6.01 | +0.12 (+2.04%) | 27,471,610 |
| 18 Feb 2019 | CNY | 5.89 | 5.89 | 5.7 | 5.89 | 5.89 | +0.54 (+10.09%) | 10,200,438 |
| 15 Feb 2019 | CNY | 5.07 | 5.36 | 5.05 | 5.35 | 5.35 | +0.29 (+5.73%) | 7,833,665 |
| 14 Feb 2019 | CNY | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 1,457,165 |
| 13 Feb 2019 | CNY | 4.97 | 5.1 | 4.94 | 5.07 | 5.07 | +0.1 (+2.01%) | 2,334,379 |
| 12 Feb 2019 | CNY | 4.84 | 4.97 | 4.83 | 4.97 | 4.97 | +0.08 (+1.64%) | 1,686,117 |
| 11 Feb 2019 | CNY | 4.81 | 4.9 | 4.78 | 4.89 | 4.89 | +0.1 (+2.09%) | 1,181,327 |
| 1 Feb 2019 | CNY | 4.76 | 4.8 | 4.68 | 4.79 | 4.79 | +0.12 (+2.57%) | 1,035,297 |
| 31 Jan 2019 | CNY | 4.83 | 4.85 | 4.64 | 4.67 | 4.67 | -0.1 (-2.10%) | 1,324,960 |
| 30 Jan 2019 | CNY | 4.86 | 4.86 | 4.76 | 4.77 | 4.77 | -0.12 (-2.45%) | 1,250,880 |
| 29 Jan 2019 | CNY | 4.98 | 5.01 | 4.82 | 4.89 | 4.89 | -0.07 (-1.41%) | 1,190,810 |
| 28 Jan 2019 | CNY | 5.08 | 5.15 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 1,009,070 |
| 25 Jan 2019 | CNY | 5.08 | 5.13 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 831,311 |
| 24 Jan 2019 | CNY | 5.13 | 5.15 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,241,900 |
| 23 Jan 2019 | CNY | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,082,173 |
| 22 Jan 2019 | CNY | 5.2 | 5.2 | 5.09 | 5.12 | 5.12 | -0.1 (-1.92%) | 1,784,950 |
| 21 Jan 2019 | CNY | 5.12 | 5.39 | 5.11 | 5.22 | 5.22 | +0.09 (+1.75%) | 2,804,970 |
| 18 Jan 2019 | CNY | 5.08 | 5.13 | 5.07 | 5.13 | 5.13 | +0.06 (+1.18%) | 1,198,300 |
